Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.52 | 14.24 | 13.44 | 14.00 | 163,411 | +0.43(+3.17%) |
Jan 30, 2019 | 12.95 | 13.60 | 12.78 | 13.57 | 170,738 | +0.75(+5.85%) |
Jan 29, 2019 | 13.28 | 13.29 | 12.51 | 12.82 | 447,579 | -0.41(-3.10%) |
Jan 28, 2019 | 13.43 | 13.89 | 13.02 | 13.23 | 145,309 | -0.42(-3.08%) |
Jan 25, 2019 | 13.25 | 13.78 | 12.82 | 13.65 | 162,300 | +0.49(+3.72%) |
Jan 24, 2019 | 12.82 | 13.32 | 12.50 | 13.16 | 287,035 | +0.35(+2.73%) |
Jan 23, 2019 | 12.72 | 13.37 | 12.56 | 12.81 | 401,421 | -0.63(-4.69%) |
Jan 22, 2019 | 14.78 | 14.96 | 13.41 | 13.44 | 205,133 | -1.44(-9.68%) |
Jan 18, 2019 | 14.78 | 15.17 | 14.43 | 14.88 | 179,600 | +0.15(+1.02%) |
Jan 17, 2019 | 15.07 | 15.13 | 14.45 | 14.73 | 168,798 | -0.35(-2.32%) |
Jan 16, 2019 | 14.88 | 15.39 | 14.86 | 15.08 | 252,052 | +0.24(+1.62%) |
Jan 15, 2019 | 14.62 | 14.99 | 14.07 | 14.84 | 158,971 | +0.32(+2.20%) |
Jan 14, 2019 | 14.80 | 14.80 | 14.46 | 14.52 | 322,539 | -0.45(-3.01%) |
Jan 11, 2019 | 14.00 | 15.06 | 13.80 | 14.97 | 822,500 | +0.98(+7.01%) |
Jan 10, 2019 | 13.89 | 14.02 | 13.33 | 13.99 | 224,645 | +0.06(+0.43%) |
Jan 09, 2019 | 13.88 | 14.08 | 13.41 | 13.93 | 194,518 | +0.14(+1.02%) |
Jan 08, 2019 | 14.19 | 14.24 | 13.33 | 13.79 | 286,620 | -0.06(-0.43%) |
Jan 07, 2019 | 14.25 | 14.37 | 13.20 | 13.85 | 349,437 | -0.26(-1.84%) |
Jan 04, 2019 | 13.74 | 14.25 | 13.61 | 14.11 | 372,100 | +0.60(+4.44%) |
Jan 03, 2019 | 13.60 | 13.95 | 13.30 | 13.51 | 290,095 | -0.11(-0.81%) |
Jan 02, 2019 | 12.91 | 13.97 | 12.91 | 13.62 | 292,009 | +0.43(+3.26%) |
Dec 31, 2018 | 13.33 | 13.36 | 12.65 | 13.19 | 237,900 | -0.06(-0.45%) |
Dec 28, 2018 | 13.41 | 13.71 | 12.98 | 13.25 | 260,900 | -0.01(-0.08%) |
Dec 27, 2018 | 13.48 | 13.58 | 12.16 | 13.26 | 285,947 | -0.48(-3.49%) |
Dec 26, 2018 | 13.28 | 13.81 | 13.01 | 13.74 | 325,114 | +0.67(+5.13%) |
Dec 24, 2018 | 14.01 | 14.21 | 12.96 | 13.07 | 222,200 | -1.21(-8.47%) |
Dec 21, 2018 | 13.95 | 15.45 | 13.39 | 14.28 | 1,712,600 | +0.54(+3.93%) |
Dec 20, 2018 | 14.24 | 14.60 | 12.47 | 13.74 | 803,128 | -0.50(-3.51%) |
Dec 19, 2018 | 16.47 | 16.65 | 14.14 | 14.24 | 425,598 | -2.07(-12.69%) |
Dec 18, 2018 | 17.22 | 18.12 | 15.74 | 16.31 | 375,807 | -0.66(-3.89%) |
Dec 17, 2018 | 18.68 | 19.00 | 16.74 | 16.97 | 420,580 | -1.72(-9.20%) |
Dec 14, 2018 | 18.62 | 19.02 | 18.04 | 18.69 | 245,500 | -0.02(-0.11%) |
Dec 13, 2018 | 18.10 | 18.82 | 17.61 | 18.71 | 353,206 | +0.78(+4.35%) |
Dec 12, 2018 | 18.31 | 18.34 | 17.46 | 17.93 | 266,066 | -0.01(-0.06%) |
Dec 11, 2018 | 18.00 | 18.48 | 17.50 | 17.94 | 205,336 | -0.04(-0.22%) |
Dec 10, 2018 | 17.86 | 18.00 | 16.93 | 17.98 | 387,161 | +0.25(+1.41%) |
Dec 07, 2018 | 18.00 | 18.00 | 17.04 | 17.73 | 308,000 | -0.26(-1.45%) |
Dec 06, 2018 | 18.14 | 19.08 | 17.72 | 17.99 | 423,579 | -0.17(-0.94%) |
Dec 04, 2018 | 17.93 | 20.54 | 17.58 | 18.16 | 1,329,700 | +0.10(+0.55%) |
Dec 03, 2018 | 15.96 | 18.40 | 15.96 | 18.06 | 600,450 | +2.72(+17.73%) |
Nov 30, 2018 | 15.21 | 15.47 | 14.73 | 15.34 | 141,300 | +0.21(+1.39%) |
Nov 29, 2018 | 15.64 | 15.88 | 14.86 | 15.13 | 158,289 | -0.68(-4.30%) |
Nov 28, 2018 | 15.28 | 15.82 | 14.89 | 15.81 | 214,663 | +0.79(+5.26%) |
Nov 27, 2018 | 16.38 | 16.38 | 14.78 | 15.02 | 152,145 | -1.41(-8.58%) |
Nov 26, 2018 | 16.43 | 16.50 | 15.79 | 16.43 | 277,183 | +0.32(+1.99%) |
Nov 23, 2018 | 15.28 | 16.53 | 15.28 | 16.11 | 90,000 | +0.49(+3.14%) |
Nov 21, 2018 | 15.62 | 15.62 | 15.62 | 0 | +1.23(+8.55%) | |
Nov 20, 2018 | 13.97 | 14.60 | 13.55 | 14.39 | 124,804 | -0.01(-0.07%) |
Nov 19, 2018 | 14.95 | 14.95 | 14.03 | 14.40 | 139,866 | -0.69(-4.57%) |
Nov 16, 2018 | 14.28 | 15.17 | 13.78 | 15.09 | 277,100 | +0.63(+4.36%) |
Nov 15, 2018 | 13.64 | 14.75 | 13.24 | 14.46 | 161,315 | +0.79(+5.78%) |
Nov 14, 2018 | 14.87 | 15.86 | 13.27 | 13.67 | 286,733 | -1.57(-10.30%) |
Nov 13, 2018 | 15.44 | 16.39 | 15.00 | 15.24 | 163,334 | +0.50(+3.39%) |
Nov 12, 2018 | 14.80 | 14.90 | 14.01 | 14.74 | 116,799 | -0.11(-0.74%) |
Nov 09, 2018 | 15.55 | 15.87 | 14.00 | 14.85 | 248,800 | -0.99(-6.25%) |
Nov 08, 2018 | 15.73 | 16.25 | 15.49 | 15.84 | 159,262 | -0.11(-0.69%) |
Nov 07, 2018 | 15.38 | 16.22 | 15.29 | 15.95 | 446,100 | +0.81(+5.35%) |
Nov 06, 2018 | 14.92 | 15.62 | 14.50 | 15.14 | 115,084 | +0.24(+1.61%) |
Nov 05, 2018 | 15.07 | 15.70 | 14.61 | 14.90 | 249,042 | -0.10(-0.67%) |
Nov 02, 2018 | 15.07 | 15.51 | 14.59 | 15.00 | 206,200 | +0.01(+0.07%) |
Nov 01, 2018 | 14.14 | 15.02 | 13.88 | 14.99 | 341,227 | +1.00(+7.15%) |
Oct 31, 2018 | 13.95 | 14.51 | 13.77 | 13.99 | 390,825 | +0.48(+3.55%) |
Oct 30, 2018 | 12.67 | 13.54 | 12.67 | 13.51 | 157,739 | +0.79(+6.21%) |
Oct 29, 2018 | 13.39 | 13.64 | 12.43 | 12.72 | 144,030 | -0.38(-2.90%) |
Oct 26, 2018 | 12.80 | 13.54 | 12.42 | 13.10 | 217,800 | +0.02(+0.15%) |
Oct 25, 2018 | 11.79 | 13.33 | 11.49 | 13.08 | 316,078 | +1.61(+14.04%) |
Oct 24, 2018 | 13.34 | 14.00 | 11.45 | 11.47 | 415,742 | -1.82(-13.69%) |
Oct 23, 2018 | 13.00 | 14.10 | 12.71 | 13.29 | 331,074 | -0.01(-0.08%) |
Oct 22, 2018 | 13.42 | 13.71 | 12.29 | 13.30 | 362,712 | -0.13(-1.00%) |
Oct 19, 2018 | 14.21 | 15.09 | 13.35 | 13.44 | 365,100 | -0.42(-3.07%) |
Oct 18, 2018 | 16.10 | 16.10 | 13.03 | 13.86 | 1,540,809 | -2.85(-17.06%) |
Oct 17, 2018 | 16.61 | 16.82 | 16.01 | 16.71 | 65,761 | +0.06(+0.36%) |
Oct 16, 2018 | 15.69 | 16.78 | 15.18 | 16.65 | 167,797 | +1.07(+6.87%) |
Oct 15, 2018 | 15.77 | 15.77 | 15.01 | 15.58 | 116,633 | -0.17(-1.08%) |
Oct 12, 2018 | 15.71 | 16.13 | 15.42 | 15.75 | 162,800 | +0.23(+1.48%) |
Oct 11, 2018 | 14.83 | 16.01 | 14.63 | 15.52 | 213,088 | +0.41(+2.71%) |
Oct 10, 2018 | 15.82 | 15.96 | 15.06 | 15.11 | 350,781 | -0.71(-4.49%) |
Oct 09, 2018 | 15.78 | 16.29 | 15.39 | 15.82 | 139,416 | -0.16(-1.00%) |
Oct 08, 2018 | 15.87 | 16.38 | 15.52 | 15.98 | 196,022 | +0.15(+0.95%) |
Oct 05, 2018 | 16.40 | 16.75 | 15.44 | 15.83 | 207,400 | -0.47(-2.88%) |
Oct 04, 2018 | 17.36 | 17.58 | 16.20 | 16.30 | 271,354 | -1.15(-6.59%) |
Oct 03, 2018 | 17.35 | 17.87 | 16.57 | 17.45 | 242,509 | +0.08(+0.46%) |
Oct 02, 2018 | 17.53 | 17.53 | 16.85 | 17.37 | 499,085 | -0.09(-0.52%) |
Oct 01, 2018 | 18.13 | 18.53 | 17.41 | 17.46 | 364,290 | -0.32(-1.80%) |
Sep 28, 2018 | 17.30 | 17.84 | 17.01 | 17.78 | 303,200 | +0.52(+3.01%) |
Sep 27, 2018 | 18.32 | 18.50 | 17.10 | 17.26 | 266,262 | -1.00(-5.48%) |
Sep 26, 2018 | 18.46 | 18.58 | 17.79 | 18.26 | 192,498 | -0.25(-1.35%) |
Sep 25, 2018 | 19.35 | 20.22 | 18.33 | 18.51 | 241,666 | -0.52(-2.73%) |
Sep 24, 2018 | 19.18 | 20.14 | 18.81 | 19.03 | 214,851 | -0.85(-4.28%) |
Sep 21, 2018 | 20.00 | 20.14 | 19.03 | 19.88 | 419,400 | -0.09(-0.45%) |
Sep 20, 2018 | 18.51 | 20.02 | 18.25 | 19.97 | 437,299 | +1.92(+10.64%) |
Sep 19, 2018 | 18.25 | 18.45 | 17.81 | 18.05 | 417,197 | -0.17(-0.93%) |
Sep 18, 2018 | 18.50 | 19.26 | 18.19 | 18.22 | 311,810 | -0.36(-1.94%) |
Sep 17, 2018 | 18.50 | 19.06 | 17.75 | 18.58 | 283,217 | +0.07(+0.38%) |
Sep 14, 2018 | 18.81 | 19.35 | 18.45 | 18.51 | 207,300 | -0.30(-1.59%) |
Sep 13, 2018 | 19.10 | 19.18 | 16.89 | 18.81 | 245,371 | +0.07(+0.37%) |
Sep 12, 2018 | 18.12 | 19.07 | 17.72 | 18.74 | 293,384 | +0.55(+3.02%) |
Sep 11, 2018 | 17.66 | 18.44 | 17.39 | 18.19 | 366,099 | +0.50(+2.83%) |
Sep 10, 2018 | 17.25 | 17.76 | 16.75 | 17.69 | 205,597 | +0.52(+3.03%) |
Sep 07, 2018 | 17.75 | 17.98 | 16.90 | 17.17 | 253,000 | -0.60(-3.38%) |
Sep 06, 2018 | 19.68 | 19.82 | 17.76 | 17.77 | 180,162 | -2.07(-10.43%) |
Sep 05, 2018 | 20.00 | 20.07 | 19.30 | 19.84 | 124,225 | -0.01(-0.05%) |
Sep 04, 2018 | 19.52 | 20.16 | 18.96 | 19.85 | 231,080 | +0.49(+2.53%) |
Aug 31, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.20(+1.04%) | |
Aug 30, 2018 | 18.99 | 19.63 | 18.81 | 19.16 | 157,776 | +0.15(+0.79%) |
Aug 29, 2018 | 18.61 | 19.11 | 18.42 | 19.01 | 198,118 | +0.53(+2.87%) |
Aug 28, 2018 | 18.43 | 18.64 | 17.90 | 18.48 | 190,011 | +0.08(+0.43%) |
Aug 27, 2018 | 18.29 | 18.62 | 17.80 | 18.40 | 176,757 | +0.21(+1.15%) |
Aug 24, 2018 | 18.04 | 18.41 | 17.84 | 18.19 | 166,900 | +0.16(+0.89%) |
Aug 23, 2018 | 18.04 | 18.45 | 17.71 | 18.03 | 179,329 | -0.06(-0.33%) |
Aug 22, 2018 | 18.12 | 18.75 | 17.79 | 18.09 | 155,260 | -0.13(-0.71%) |
Aug 21, 2018 | 17.04 | 18.25 | 17.01 | 18.22 | 203,340 | +1.10(+6.43%) |
Aug 20, 2018 | 17.60 | 17.68 | 17.03 | 17.12 | 124,893 | -0.37(-2.12%) |
Aug 17, 2018 | 18.73 | 18.88 | 17.04 | 17.49 | 275,200 | -1.34(-7.12%) |
Aug 16, 2018 | 17.72 | 18.99 | 17.20 | 18.83 | 309,944 | +1.30(+7.42%) |
Aug 15, 2018 | 17.83 | 18.32 | 17.27 | 17.53 | 209,594 | -0.52(-2.88%) |
Aug 14, 2018 | 18.54 | 19.20 | 17.76 | 18.05 | 183,153 | -0.41(-2.22%) |
Aug 13, 2018 | 18.43 | 18.70 | 18.02 | 18.46 | 146,619 | -0.02(-0.11%) |
Aug 10, 2018 | 18.07 | 18.80 | 17.96 | 18.48 | 129,200 | +0.22(+1.20%) |
Aug 09, 2018 | 17.93 | 18.76 | 17.93 | 18.26 | 124,308 | +0.24(+1.33%) |
Aug 08, 2018 | 17.48 | 18.27 | 17.12 | 18.02 | 159,228 | +0.57(+3.27%) |
Aug 07, 2018 | 17.07 | 17.55 | 16.96 | 17.45 | 220,847 | +0.42(+2.47%) |
Aug 06, 2018 | 16.95 | 17.31 | 16.67 | 17.03 | 186,610 | +0.07(+0.41%) |
Aug 03, 2018 | 17.63 | 17.84 | 16.50 | 16.96 | 167,300 | -0.49(-2.81%) |
Aug 02, 2018 | 16.98 | 17.52 | 16.76 | 17.45 | 221,772 | +0.41(+2.41%) |
Aug 01, 2018 | 17.26 | 18.63 | 16.70 | 17.04 | 513,785 | -1.36(-7.39%) |
Jul 31, 2018 | 17.54 | 18.78 | 17.13 | 18.40 | 461,559 | +0.67(+3.78%) |
Jul 30, 2018 | 18.13 | 19.84 | 17.25 | 17.73 | 499,743 | +1.16(+7.00%) |
Jul 27, 2018 | 17.27 | 17.53 | 16.25 | 16.57 | 321,300 | -0.73(-4.22%) |
Jul 26, 2018 | 17.56 | 17.88 | 17.00 | 17.30 | 208,566 | -0.26(-1.48%) |
Jul 25, 2018 | 17.61 | 18.16 | 17.20 | 17.56 | 203,940 | +0.05(+0.29%) |
Jul 24, 2018 | 18.36 | 17.33 | 17.51 | 256,708 | -0.85(-4.63%) | |
Jul 23, 2018 | 18.36 | 19.01 | 18.05 | 18.36 | 235,889 | +0.08(+0.44%) |
Jul 20, 2018 | 18.49 | 18.93 | 17.75 | 18.28 | 211,075 | -0.31(-1.67%) |
Jul 19, 2018 | 18.36 | 18.80 | 17.56 | 18.59 | 233,828 | +0.24(+1.31%) |
Jul 18, 2018 | 18.37 | 18.58 | 17.53 | 18.35 | 179,925 | -0.01(-0.05%) |
Jul 17, 2018 | 18.61 | 19.21 | 18.15 | 18.36 | 190,415 | -0.38(-2.03%) |
Jul 16, 2018 | 18.96 | 19.07 | 18.01 | 18.74 | 260,256 | -0.21(-1.11%) |
Jul 13, 2018 | 18.85 | 19.21 | 18.57 | 18.95 | 299,170 | +0.15(+0.80%) |
Jul 12, 2018 | 19.49 | 19.49 | 17.82 | 18.80 | 361,741 | -0.50(-2.59%) |
Jul 11, 2018 | 20.02 | 20.13 | 19.29 | 19.30 | 241,748 | -0.94(-4.64%) |
Jul 10, 2018 | 21.04 | 21.46 | 19.79 | 20.24 | 348,151 | -0.04(-0.20%) |
Jul 09, 2018 | 20.97 | 20.97 | 19.80 | 20.28 | 275,859 | -0.68(-3.24%) |
Jul 06, 2018 | 20.98 | 21.20 | 20.69 | 20.96 | 239,303 | -0.04(-0.19%) |
Jul 05, 2018 | 21.11 | 21.14 | 20.45 | 21.00 | 313,817 | +0.01(+0.05%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.04(-0.19%) | |
Jul 02, 2018 | 21.71 | 21.93 | 20.76 | 21.03 | 279,951 | -0.97(-4.41%) |
Jun 29, 2018 | 21.46 | 22.16 | 21.02 | 22.00 | 363,591 | +0.69(+3.24%) |
Jun 28, 2018 | 22.17 | 22.48 | 20.10 | 21.31 | 478,229 | -1.05(-4.70%) |
Jun 27, 2018 | 24.00 | 24.36 | 21.88 | 22.36 | 799,509 | -1.14(-4.85%) |
Jun 26, 2018 | 23.78 | 23.90 | 23.00 | 23.50 | 668,392 | +0.78(+3.43%) |
Jun 25, 2018 | 21.51 | 23.60 | 21.39 | 22.72 | 422,515 | +0.97(+4.46%) |
Jun 22, 2018 | 22.20 | 22.44 | 20.55 | 21.75 | 3,567,509 | -0.20(-0.91%) |
Jun 21, 2018 | 23.50 | 24.00 | 21.93 | 21.95 | 529,312 | -1.76(-7.42%) |
Jun 20, 2018 | 24.17 | 24.84 | 23.20 | 23.71 | 433,660 | -0.50(-2.07%) |
Jun 19, 2018 | 22.77 | 24.29 | 22.32 | 24.21 | 458,567 | +1.11(+4.81%) |
Jun 18, 2018 | 22.40 | 23.57 | 22.40 | 23.10 | 551,005 | +0.67(+2.99%) |
Jun 15, 2018 | 22.50 | 22.07 | 22.43 | 2,082,476 | +0.36(+1.63%) | |
Jun 14, 2018 | 22.01 | 22.88 | 21.38 | 22.07 | 497,758 | +0.07(+0.34%) |
Jun 13, 2018 | 20.71 | 22.65 | 20.50 | 22.00 | 766,900 | +1.29(+6.20%) |
Jun 12, 2018 | 20.54 | 21.16 | 20.02 | 20.71 | 481,910 | +0.16(+0.78%) |
Jun 11, 2018 | 19.89 | 20.80 | 19.89 | 20.55 | 407,094 | +0.55(+2.75%) |
Jun 08, 2018 | 20.35 | 21.26 | 19.94 | 20.00 | 334,275 | -0.37(-1.82%) |
Jun 07, 2018 | 20.98 | 21.55 | 20.29 | 20.37 | 229,624 | -0.43(-2.07%) |
Jun 06, 2018 | 21.24 | 22.05 | 20.41 | 20.80 | 297,660 | -0.39(-1.84%) |
Jun 05, 2018 | 20.15 | 22.19 | 20.12 | 21.19 | 278,677 | +0.94(+4.64%) |
Jun 04, 2018 | 19.81 | 20.67 | 19.34 | 20.25 | 361,002 | +0.62(+3.16%) |
Jun 01, 2018 | 20.42 | 20.73 | 18.89 | 19.63 | 321,287 | -0.78(-3.82%) |
May 31, 2018 | 20.68 | 21.20 | 19.85 | 20.41 | 552,653 | -0.49(-2.34%) |
May 30, 2018 | 20.46 | 22.95 | 20.37 | 20.90 | 377,395 | +1.06(+5.34%) |
May 29, 2018 | 20.02 | 20.70 | 19.65 | 19.84 | 258,181 | -0.40(-1.98%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 21.37 | 21.37 | 19.87 | 20.23 | 303,579 | +0.57(+2.90%) |
May 23, 2018 | 19.78 | 20.85 | 19.38 | 19.66 | 292,435 | -0.20(-1.01%) |
May 22, 2018 | 20.27 | 21.59 | 19.44 | 19.86 | 392,833 | -1.46(-6.85%) |
May 21, 2018 | 24.25 | 24.25 | 21.21 | 21.32 | 291,553 | -3.36(-13.61%) |
May 18, 2018 | 24.56 | 24.92 | 24.00 | 24.68 | 340,890 | +0.18(+0.73%) |
May 17, 2018 | 23.70 | 24.57 | 23.52 | 24.50 | 286,006 | +0.69(+2.90%) |
May 16, 2018 | 23.92 | 24.06 | 23.27 | 23.81 | 446,656 | -0.10(-0.42%) |
May 15, 2018 | 24.23 | 24.49 | 23.32 | 23.91 | 185,690 | -0.78(-3.16%) |
May 14, 2018 | 24.64 | 25.13 | 24.21 | 24.69 | 427,598 | +0.20(+0.82%) |
May 11, 2018 | 24.17 | 25.14 | 22.55 | 24.49 | 1,520,334 | +0.29(+1.20%) |
May 10, 2018 | 24.62 | 24.63 | 23.88 | 24.20 | 296,138 | -0.24(-0.98%) |
May 09, 2018 | 24.15 | 24.62 | 23.46 | 24.44 | 308,436 | +0.45(+1.88%) |
May 08, 2018 | 25.25 | 25.50 | 23.46 | 23.99 | 570,016 | -1.41(-5.55%) |
May 07, 2018 | 24.80 | 25.52 | 23.37 | 25.40 | 438,405 | +0.74(+3.00%) |
May 04, 2018 | 23.67 | 26.13 | 23.53 | 24.66 | 165,097 | +0.92(+3.88%) |
May 03, 2018 | 23.80 | 24.70 | 22.86 | 23.74 | 124,452 | +0.02(+0.08%) |
May 02, 2018 | 23.07 | 24.58 | 23.05 | 23.72 | 131,066 | +0.78(+3.40%) |
May 01, 2018 | 23.89 | 23.89 | 22.79 | 22.94 | 110,645 | -1.17(-4.85%) |
Apr 30, 2018 | 25.22 | 25.22 | 23.24 | 24.11 | 177,399 | -0.99(-3.94%) |
Apr 27, 2018 | 24.04 | 25.42 | 23.46 | 25.10 | 172,298 | +1.23(+5.15%) |
Apr 26, 2018 | 22.51 | 24.31 | 22.51 | 23.87 | 238,625 | +1.52(+6.80%) |
Apr 25, 2018 | 22.45 | 22.52 | 20.99 | 22.35 | 272,975 | +0.08(+0.36%) |
Apr 24, 2018 | 23.63 | 23.67 | 21.91 | 22.27 | 264,016 | -1.15(-4.91%) |
Apr 23, 2018 | 24.64 | 24.64 | 22.73 | 23.42 | 283,532 | -1.10(-4.49%) |
Apr 20, 2018 | 24.35 | 24.78 | 24.05 | 24.52 | 325,177 | +0.31(+1.28%) |
Apr 19, 2018 | 25.82 | 25.85 | 23.61 | 24.21 | 2,725,503 | -2.16(-8.19%) |
Apr 18, 2018 | 25.60 | 26.66 | 24.77 | 26.37 | 331,198 | +1.35(+5.40%) |
Apr 17, 2018 | 27.29 | 27.42 | 24.41 | 25.02 | 598,251 | -4.98(-16.60%) |
Apr 16, 2018 | 26.90 | 32.00 | 26.90 | 30.00 | 276,238 | +3.27(+12.23%) |
Apr 13, 2018 | 26.78 | 27.78 | 26.45 | 26.73 | 101,949 | +0.14(+0.53%) |
Apr 12, 2018 | 25.01 | 28.44 | 25.01 | 26.59 | 179,390 | -0.68(-2.49%) |
Apr 11, 2018 | 25.22 | 29.34 | 24.76 | 27.27 | 276,991 | +2.03(+8.04%) |
Apr 10, 2018 | 23.27 | 25.85 | 22.88 | 25.24 | 105,338 | +2.42(+10.60%) |
Apr 09, 2018 | 23.45 | 24.00 | 22.63 | 22.82 | 83,195 | -0.43(-1.85%) |
Apr 06, 2018 | 23.02 | 23.96 | 22.35 | 23.25 | 52,335 | +0.09(+0.39%) |
Apr 05, 2018 | 23.98 | 24.55 | 22.51 | 23.16 | 88,282 | -0.63(-2.65%) |
Apr 04, 2018 | 21.05 | 24.13 | 20.37 | 23.79 | 73,319 | +2.11(+9.73%) |
Apr 03, 2018 | 20.56 | 21.85 | 19.24 | 21.68 | 97,484 | +1.26(+6.17%) |
Apr 02, 2018 | 22.05 | 22.05 | 20.07 | 20.42 | 91,251 | -1.69(-7.64%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -1.89(-7.88%) | |
Mar 28, 2018 | 24.17 | 24.76 | 23.70 | 24.00 | 60,054 | -0.27(-1.11%) |
Mar 27, 2018 | 24.40 | 25.19 | 23.72 | 24.27 | 71,596 | -0.04(-0.16%) |
Mar 26, 2018 | 24.98 | 25.42 | 23.80 | 24.31 | 51,504 | -0.19(-0.78%) |
Mar 23, 2018 | 24.01 | 24.95 | 24.00 | 24.50 | 67,199 | +0.76(+3.20%) |
Mar 22, 2018 | 23.24 | 24.39 | 22.58 | 23.74 | 87,228 | +0.45(+1.93%) |
Mar 21, 2018 | 24.46 | 24.63 | 23.13 | 23.29 | 160,989 | -1.27(-5.17%) |
Mar 20, 2018 | 25.36 | 25.72 | 23.09 | 24.56 | 136,470 | -1.08(-4.21%) |
Mar 19, 2018 | 25.92 | 26.23 | 24.41 | 25.64 | 424,203 | -0.38(-1.46%) |
Mar 16, 2018 | 24.44 | 26.04 | 23.25 | 26.02 | 355,766 | +1.47(+5.99%) |
Mar 15, 2018 | 25.73 | 27.53 | 23.88 | 24.55 | 307,652 | -0.68(-2.70%) |
Mar 14, 2018 | 22.79 | 25.59 | 22.50 | 25.23 | 211,306 | +2.83(+12.63%) |
Mar 13, 2018 | 23.79 | 23.80 | 21.27 | 22.40 | 209,253 | -1.10(-4.68%) |
Mar 12, 2018 | 22.27 | 23.80 | 22.27 | 23.50 | 140,613 | +1.24(+5.57%) |
Mar 09, 2018 | 22.33 | 22.52 | 21.75 | 22.26 | 66,911 | -0.07(-0.31%) |
Mar 08, 2018 | 22.42 | 24.10 | 22.06 | 22.33 | 180,902 | +0.06(+0.27%) |
Mar 07, 2018 | 21.94 | 22.48 | 21.88 | 22.27 | 51,097 | +0.33(+1.50%) |
Mar 06, 2018 | 21.48 | 22.64 | 21.06 | 21.94 | 115,104 | +0.47(+2.19%) |
Mar 05, 2018 | 20.24 | 21.50 | 19.04 | 21.47 | 135,695 | +1.23(+6.08%) |
Mar 02, 2018 | 18.49 | 20.31 | 18.30 | 20.24 | 73,573 | +1.71(+9.23%) |
Mar 01, 2018 | 18.00 | 19.30 | 18.00 | 18.53 | 42,036 | +0.20(+1.09%) |
Feb 28, 2018 | 17.99 | 18.76 | 17.89 | 18.33 | 39,066 | +0.29(+1.61%) |
Feb 27, 2018 | 19.53 | 19.77 | 17.68 | 18.04 | 94,026 | -1.13(-5.89%) |
Feb 26, 2018 | 16.50 | 19.83 | 16.50 | 19.17 | 246,280 | +2.84(+17.39%) |
Feb 23, 2018 | 15.39 | 16.44 | 15.39 | 16.33 | 73,527 | +1.08(+7.08%) |
Feb 22, 2018 | 14.90 | 16.58 | 14.90 | 15.25 | 90,823 | +0.48(+3.25%) |
Feb 21, 2018 | 14.74 | 15.48 | 14.10 | 14.77 | 81,479 | +0.13(+0.89%) |
Feb 20, 2018 | 14.98 | 15.16 | 14.51 | 14.64 | 38,037 | -0.31(-2.07%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.99(-6.21%) | |
Feb 15, 2018 | 15.31 | 16.34 | 14.93 | 15.94 | 66,099 | +0.79(+5.21%) |
Feb 14, 2018 | 14.55 | 15.30 | 14.26 | 15.15 | 52,323 | +0.45(+3.06%) |
Feb 13, 2018 | 14.79 | 14.97 | 14.10 | 14.70 | 48,944 | -0.23(-1.54%) |
Feb 12, 2018 | 14.14 | 14.99 | 13.54 | 14.93 | 105,069 | +0.92(+6.57%) |
Feb 09, 2018 | 15.25 | 16.01 | 14.00 | 14.01 | 107,265 | -1.00(-6.66%) |
Feb 08, 2018 | 16.58 | 18.11 | 14.96 | 15.01 | 75,560 | -0.08(-0.53%) |
Feb 07, 2018 | 14.95 | 15.14 | 14.95 | 15.09 | 43,666 | +0.05(+0.33%) |
Feb 06, 2018 | 15.22 | 15.51 | 14.80 | 15.04 | 53,591 | -0.76(-4.81%) |
Feb 05, 2018 | 16.37 | 16.37 | 15.58 | 15.80 | 77,220 | -0.65(-3.95%) |
Feb 02, 2018 | 16.29 | 16.59 | 16.16 | 16.45 | 31,149 | +0.03(+0.18%) |